Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.10 | 64.50 | 61.91 | 64.48 | 544,587 | +1.88(+3.00%) |
Nov 27, 2020 | 61.19 | 62.62 | 61.05 | 62.60 | 471,900 | +2.13(+3.52%) |
Nov 25, 2020 | 58.60 | 60.47 | 58.41 | 60.47 | 217,000 | +2.16(+3.70%) |
Nov 24, 2020 | 58.86 | 59.20 | 57.75 | 58.31 | 285,693 | -0.40(-0.68%) |
Nov 23, 2020 | 58.30 | 58.80 | 57.54 | 58.71 | 322,739 | +0.78(+1.35%) |
Nov 20, 2020 | 57.43 | 58.29 | 57.23 | 57.93 | 174,500 | +0.82(+1.44%) |
Nov 19, 2020 | 56.50 | 57.50 | 56.35 | 57.11 | 327,225 | +0.94(+1.67%) |
Nov 18, 2020 | 56.60 | 56.66 | 55.75 | 56.17 | 96,819 | -0.07(-0.12%) |
Nov 17, 2020 | 56.08 | 56.47 | 55.64 | 56.24 | 110,956 | +0.10(+0.18%) |
Nov 16, 2020 | 55.83 | 56.29 | 55.18 | 56.14 | 151,187 | +0.83(+1.50%) |
Nov 13, 2020 | 56.06 | 56.06 | 54.80 | 55.31 | 126,800 | -0.07(-0.13%) |
Nov 12, 2020 | 54.70 | 55.73 | 54.70 | 55.38 | 111,988 | +0.80(+1.47%) |
Nov 11, 2020 | 53.52 | 54.58 | 53.11 | 54.58 | 124,491 | +2.04(+3.88%) |
Nov 10, 2020 | 54.00 | 54.00 | 51.16 | 52.54 | 365,030 | -2.00(-3.67%) |
Nov 09, 2020 | 57.70 | 57.70 | 54.29 | 54.54 | 307,373 | -2.37(-4.16%) |
Nov 06, 2020 | 56.25 | 57.25 | 55.65 | 56.91 | 195,300 | +0.71(+1.26%) |
Nov 05, 2020 | 55.89 | 56.20 | 55.16 | 56.20 | 253,263 | +1.51(+2.76%) |
Nov 04, 2020 | 53.64 | 54.70 | 53.07 | 54.69 | 251,564 | +3.15(+6.11%) |
Nov 03, 2020 | 51.17 | 51.85 | 50.68 | 51.54 | 264,969 | +0.73(+1.44%) |
Nov 02, 2020 | 51.33 | 51.67 | 49.95 | 50.81 | 299,692 | +0.13(+0.26%) |
Oct 30, 2020 | 52.39 | 52.47 | 50.33 | 50.68 | 478,000 | -1.99(-3.78%) |
Oct 29, 2020 | 53.46 | 53.76 | 52.66 | 52.67 | 255,708 | +0.28(+0.53%) |
Oct 28, 2020 | 53.28 | 53.28 | 52.05 | 52.39 | 382,237 | -1.70(-3.14%) |
Oct 27, 2020 | 53.80 | 54.09 | 53.40 | 54.09 | 145,668 | +0.78(+1.46%) |
Oct 26, 2020 | 54.19 | 55.00 | 52.40 | 53.31 | 260,958 | -1.17(-2.15%) |
Oct 23, 2020 | 54.78 | 54.78 | 53.70 | 54.48 | 238,500 | -0.12(-0.22%) |
Oct 22, 2020 | 54.46 | 54.89 | 53.36 | 54.60 | 533,862 | +0.50(+0.92%) |
Oct 21, 2020 | 55.50 | 55.86 | 53.90 | 54.10 | 457,518 | -1.36(-2.45%) |
Oct 20, 2020 | 56.25 | 56.48 | 55.41 | 55.46 | 241,715 | -0.44(-0.79%) |
Oct 19, 2020 | 56.52 | 56.80 | 55.59 | 55.90 | 190,166 | -0.07(-0.13%) |
Oct 16, 2020 | 56.78 | 56.91 | 55.85 | 55.97 | 156,200 | +0.10(+0.18%) |
Oct 15, 2020 | 55.00 | 56.01 | 54.54 | 55.87 | 310,059 | -0.68(-1.20%) |
Oct 14, 2020 | 57.61 | 57.64 | 55.91 | 56.55 | 353,842 | -0.77(-1.34%) |
Oct 13, 2020 | 56.52 | 57.40 | 56.35 | 57.32 | 234,041 | +0.82(+1.45%) |
Oct 12, 2020 | 56.61 | 56.77 | 56.11 | 56.50 | 251,734 | +0.60(+1.07%) |
Oct 09, 2020 | 55.44 | 56.00 | 55.21 | 55.90 | 208,700 | +1.09(+1.99%) |
Oct 08, 2020 | 55.24 | 55.34 | 54.69 | 54.81 | 174,791 | +0.10(+0.18%) |
Oct 07, 2020 | 53.86 | 54.95 | 53.86 | 54.71 | 214,869 | +1.34(+2.51%) |
Oct 06, 2020 | 53.82 | 54.44 | 53.02 | 53.37 | 182,708 | -0.22(-0.41%) |
Oct 05, 2020 | 53.41 | 53.69 | 53.02 | 53.59 | 145,985 | +0.83(+1.57%) |
Oct 02, 2020 | 51.57 | 53.68 | 51.50 | 52.76 | 309,600 | -0.63(-1.18%) |
Oct 01, 2020 | 52.80 | 53.44 | 52.54 | 53.39 | 255,737 | +1.11(+2.12%) |
Sep 30, 2020 | 51.92 | 52.74 | 51.70 | 52.28 | 276,246 | +0.43(+0.83%) |
Sep 29, 2020 | 51.90 | 52.20 | 51.65 | 51.85 | 266,877 | +0.20(+0.39%) |
Sep 28, 2020 | 52.26 | 52.62 | 51.38 | 51.65 | 362,376 | +0.27(+0.53%) |
Sep 25, 2020 | 49.81 | 51.46 | 49.79 | 51.38 | 194,400 | +2.02(+4.09%) |
Sep 24, 2020 | 49.89 | 50.36 | 48.84 | 49.36 | 165,268 | -1.26(-2.49%) |
Sep 23, 2020 | 51.34 | 52.20 | 50.25 | 50.62 | 349,882 | -0.72(-1.40%) |
Sep 22, 2020 | 50.72 | 51.38 | 50.03 | 51.34 | 158,876 | +0.96(+1.91%) |
Sep 21, 2020 | 48.92 | 50.47 | 48.50 | 50.38 | 150,683 | +0.50(+1.00%) |
Sep 18, 2020 | 49.90 | 49.90 | 48.61 | 49.88 | 174,100 | +0.56(+1.14%) |
Sep 17, 2020 | 48.14 | 49.32 | 48.00 | 49.32 | 160,642 | -0.21(-0.42%) |
Sep 16, 2020 | 49.74 | 50.15 | 49.36 | 49.53 | 449,219 | +0.03(+0.06%) |
Sep 15, 2020 | 49.58 | 49.82 | 48.95 | 49.50 | 397,477 | +0.51(+1.04%) |
Sep 14, 2020 | 48.27 | 49.06 | 48.12 | 48.99 | 243,940 | +1.45(+3.05%) |
Sep 11, 2020 | 48.45 | 48.57 | 46.71 | 47.54 | 128,000 | +0.14(+0.30%) |
Sep 10, 2020 | 48.57 | 49.31 | 47.34 | 47.40 | 252,873 | -0.34(-0.71%) |
Sep 09, 2020 | 47.00 | 48.17 | 46.70 | 47.74 | 149,462 | +1.65(+3.58%) |
Sep 08, 2020 | 45.42 | 47.17 | 45.01 | 46.09 | 119,693 | -1.07(-2.27%) |
Sep 04, 2020 | 47.60 | 48.23 | 44.42 | 47.16 | 244,000 | -0.77(-1.61%) |
Sep 03, 2020 | 49.60 | 49.98 | 47.15 | 47.93 | 299,152 | -2.92(-5.74%) |
Sep 02, 2020 | 52.35 | 52.52 | 49.52 | 50.85 | 382,045 | -0.80(-1.55%) |